17,700€
2,91%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 160,00 |
| 08.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 07.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -10,00% | - |
| 05.01.2026 | 18,00 | 20,00 | 18,00 | 20,00 | 16,28% | 790,00 |
| 02.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 30.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.12.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | 26,00 |
| 23.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 22.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 19.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 17.12.2025 | 17,90 | 17,90 | 17,20 | 17,20 | -3,91% | 340,00 |
| 16.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 15.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 11.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 09.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 08.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 05.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 02.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 01.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 28.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 27.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 26.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 25.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 21.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 20.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 19.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 18.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 63,00 |
| 17.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 14.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 13.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 12.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -8,99% | 50,00 |
| 06.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 100,00 |
| 03.11.2025 | 17,10 | 18,70 | 17,10 | 18,70 | 9,36% | 70,00 |
| 31.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 30.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 29.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 35,00 |
| 27.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 24.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | 25,00 |
| 23.10.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -2,67% | - |
| 17.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 3,00 |
| 16.10.2025 | 17,10 | 18,70 | 17,10 | 18,70 | 9,36% | 10,00 |
| 15.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 14.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | 100,00 |
| 09.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 10,00% | 100,00 |
| 08.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 07.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 06.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | 72,00 |
| 03.10.2025 | 17,70 | 18,70 | 17,70 | 18,70 | 5,65% | 21,00 |
| 02.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 30.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 29.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 26.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 25.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 24.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 23.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 19.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 18.09.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 4,12% | 129,00 |
| 17.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 16.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 10.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 05.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 04.09.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | 1,00 |
| 03.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 02.09.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | 170,00 |
| 01.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 29.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -7,04% | 100,00 |
| 28.08.2025 | 18,40 | 19,90 | 18,40 | 19,90 | 11,17% | 417,00 |
| 27.08.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 26.08.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | - |
| 25.08.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 2,79% | 50,00 |
| 22.08.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 5,29% | 50,00 |
| 21.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 20.08.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 2,35% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 15.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 14.08.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | - |
| 13.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | - |
| 12.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 11.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 08.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 07.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | - |
| 06.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -2,79% | - |
| 05.08.2025 | 16,30 | 17,90 | 16,30 | 17,90 | 2,87% | 13,00 |
| 04.08.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | - |
| 01.08.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | - |
| 31.07.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | - |
| 30.07.2025 | 18,65 | 18,65 | 17,40 | 17,40 | -5,95% | - |
| 29.07.2025 | 18,65 | 18,65 | 18,50 | 18,50 | -0,80% | - |
| 28.07.2025 | 18,90 | 19,00 | 18,50 | 18,65 | -2,86% | - |